Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.17 | 21.05 | 20.17 | 21.02 | 21.02 | 16,800 |
09 May 2024 | 20.46 | 20.78 | 20.39 | 20.60 | 20.60 | 12,300 |
08 May 2024 | 20.81 | 20.90 | 20.26 | 20.61 | 20.61 | 3,000 |
07 May 2024 | 20.46 | 21.06 | 20.46 | 20.54 | 20.54 | 8,400 |
06 May 2024 | 20.85 | 21.03 | 20.10 | 20.10 | 20.10 | 3,200 |
03 May 2024 | 21.20 | 21.49 | 20.60 | 20.75 | 20.75 | 15,200 |
02 May 2024 | 21.00 | 21.05 | 20.75 | 20.75 | 20.75 | 2,800 |
01 May 2024 | 20.75 | 20.75 | 20.17 | 20.60 | 20.60 | 3,900 |
30 Apr 2024 | 20.52 | 20.85 | 20.28 | 20.28 | 20.28 | 1,600 |
29 Apr 2024 | 20.42 | 21.37 | 20.21 | 20.60 | 20.60 | 9,400 |
26 Apr 2024 | 20.69 | 20.89 | 20.29 | 20.77 | 20.77 | 3,800 |
25 Apr 2024 | 20.60 | 20.83 | 20.20 | 20.40 | 20.40 | 8,400 |
24 Apr 2024 | 21.45 | 21.45 | 20.17 | 20.70 | 20.70 | 3,500 |
23 Apr 2024 | 22.06 | 22.06 | 21.06 | 21.23 | 21.23 | 26,500 |
22 Apr 2024 | 20.99 | 22.19 | 20.50 | 21.84 | 21.84 | 39,000 |
19 Apr 2024 | 22.26 | 22.26 | 20.84 | 21.00 | 21.00 | 12,500 |
18 Apr 2024 | 21.25 | 22.24 | 21.18 | 22.17 | 22.17 | 5,500 |
17 Apr 2024 | 21.60 | 21.60 | 20.81 | 21.59 | 21.59 | 3,000 |
16 Apr 2024 | 20.97 | 21.60 | 20.83 | 21.45 | 21.45 | 4,500 |
15 Apr 2024 | 21.36 | 21.75 | 20.96 | 20.96 | 20.96 | 2,700 |
12 Apr 2024 | 21.94 | 21.99 | 21.19 | 21.54 | 21.54 | 6,800 |
11 Apr 2024 | 22.00 | 22.00 | 21.80 | 21.93 | 21.93 | 11,300 |
10 Apr 2024 | 21.76 | 22.00 | 21.59 | 22.00 | 22.00 | 2,400 |
09 Apr 2024 | 21.85 | 21.85 | 21.63 | 21.79 | 21.79 | 2,200 |
08 Apr 2024 | 22.00 | 22.06 | 21.59 | 21.85 | 21.85 | 6,300 |
05 Apr 2024 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 2,100 |
04 Apr 2024 | 21.82 | 22.44 | 21.82 | 21.82 | 21.82 | 1,600 |
03 Apr 2024 | 21.79 | 22.41 | 21.79 | 21.98 | 21.98 | 8,700 |
02 Apr 2024 | 22.87 | 22.87 | 21.42 | 22.04 | 22.04 | 5,900 |
01 Apr 2024 | 23.24 | 23.75 | 23.05 | 23.25 | 23.25 | 13,600 |
28 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
27 Mar 2024 | 22.64 | 23.25 | 22.64 | 23.25 | 23.25 | 2,700 |
26 Mar 2024 | 20.83 | 22.25 | 20.56 | 22.25 | 22.25 | 8,800 |
25 Mar 2024 | 20.48 | 21.38 | 19.98 | 21.03 | 21.03 | 16,000 |
22 Mar 2024 | 22.62 | 22.62 | 19.38 | 20.62 | 20.62 | 16,700 |
21 Mar 2024 | 23.60 | 23.80 | 22.32 | 22.70 | 22.70 | 7,100 |
20 Mar 2024 | 23.50 | 24.07 | 23.50 | 24.07 | 24.07 | 600 |
19 Mar 2024 | 24.10 | 24.33 | 23.65 | 23.83 | 23.83 | 4,700 |
18 Mar 2024 | 24.02 | 24.36 | 23.87 | 24.00 | 24.00 | 5,200 |
15 Mar 2024 | 24.11 | 24.36 | 23.07 | 24.36 | 24.36 | 7,500 |
14 Mar 2024 | 23.75 | 24.15 | 23.36 | 24.05 | 24.05 | 4,400 |
13 Mar 2024 | 22.92 | 23.75 | 22.65 | 23.75 | 23.75 | 7,500 |
12 Mar 2024 | 23.75 | 23.75 | 22.80 | 23.13 | 23.13 | 3,700 |
11 Mar 2024 | 23.10 | 23.70 | 22.80 | 23.43 | 23.43 | 5,200 |
08 Mar 2024 | 22.90 | 23.76 | 22.50 | 23.00 | 23.00 | 5,500 |
07 Mar 2024 | 22.60 | 22.84 | 22.00 | 22.84 | 22.84 | 4,400 |
06 Mar 2024 | 21.70 | 22.80 | 21.70 | 22.50 | 22.50 | 5,300 |
05 Mar 2024 | 21.72 | 22.31 | 21.72 | 21.97 | 21.97 | 2,500 |
04 Mar 2024 | 21.64 | 22.46 | 21.29 | 22.11 | 22.11 | 5,500 |
01 Mar 2024 | 21.30 | 21.64 | 21.30 | 21.64 | 21.64 | 2,300 |
29 Feb 2024 | 21.10 | 21.41 | 20.76 | 21.41 | 21.41 | 2,500 |
28 Feb 2024 | 20.91 | 20.92 | 20.45 | 20.81 | 20.81 | 2,100 |
27 Feb 2024 | 21.05 | 21.50 | 21.05 | 21.13 | 21.13 | 1,200 |
26 Feb 2024 | 21.40 | 21.40 | 20.74 | 21.10 | 21.10 | 3,400 |
23 Feb 2024 | 21.48 | 22.62 | 21.15 | 21.45 | 21.45 | 6,100 |
22 Feb 2024 | 21.67 | 21.67 | 20.73 | 21.34 | 21.34 | 2,600 |
21 Feb 2024 | 21.00 | 21.44 | 21.00 | 21.09 | 21.09 | 2,600 |
20 Feb 2024 | 20.70 | 21.42 | 20.70 | 21.12 | 21.12 | 6,700 |
16 Feb 2024 | 21.26 | 21.26 | 20.70 | 20.71 | 20.71 | 4,700 |
15 Feb 2024 | 21.69 | 22.02 | 21.54 | 21.61 | 21.61 | 3,400 |
14 Feb 2024 | 21.64 | 21.99 | 21.03 | 21.75 | 21.75 | 9,000 |
13 Feb 2024 | 20.15 | 21.50 | 20.15 | 21.50 | 21.50 | 5,600 |
12 Feb 2024 | 20.23 | 20.91 | 20.05 | 20.39 | 20.39 | 3,200 |
09 Feb 2024 | 20.60 | 20.74 | 20.40 | 20.40 | 20.40 | 4,400 |
08 Feb 2024 | 21.22 | 21.32 | 20.92 | 20.92 | 20.92 | 1,100 |
07 Feb 2024 | 21.35 | 21.71 | 21.35 | 21.54 | 21.54 | 2,400 |
06 Feb 2024 | 20.40 | 21.20 | 20.28 | 21.20 | 21.20 | 3,200 |
05 Feb 2024 | 19.83 | 20.30 | 19.29 | 20.30 | 20.30 | 10,800 |
02 Feb 2024 | 20.00 | 20.01 | 18.54 | 19.66 | 19.66 | 19,300 |
01 Feb 2024 | 21.48 | 21.48 | 19.61 | 20.08 | 20.08 | 10,400 |
31 Jan 2024 | 21.30 | 21.38 | 20.00 | 20.38 | 20.38 | 52,700 |
30 Jan 2024 | 21.39 | 21.40 | 20.99 | 21.38 | 21.38 | 5,400 |
29 Jan 2024 | 20.55 | 21.30 | 19.72 | 20.91 | 20.91 | 10,300 |
26 Jan 2024 | 21.10 | 21.79 | 20.90 | 21.10 | 21.10 | 5,700 |
25 Jan 2024 | 20.76 | 21.40 | 20.76 | 21.37 | 21.37 | 2,800 |
24 Jan 2024 | 21.26 | 21.50 | 20.77 | 20.77 | 20.77 | 3,100 |
23 Jan 2024 | 21.81 | 21.81 | 21.27 | 21.27 | 21.27 | 2,100 |
22 Jan 2024 | 21.99 | 22.18 | 21.01 | 21.35 | 21.35 | 9,600 |
19 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1,300 |
18 Jan 2024 | 21.45 | 22.00 | 21.45 | 21.85 | 21.85 | 17,600 |
17 Jan 2024 | 21.57 | 22.25 | 21.28 | 21.70 | 21.70 | 4,900 |
16 Jan 2024 | 22.09 | 22.13 | 21.87 | 21.87 | 21.87 | 2,800 |
12 Jan 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1,800 |
11 Jan 2024 | 21.68 | 22.04 | 21.41 | 21.54 | 21.54 | 9,900 |
10 Jan 2024 | 21.66 | 22.50 | 21.60 | 21.68 | 21.68 | 7,100 |
09 Jan 2024 | 21.61 | 21.61 | 20.66 | 21.55 | 21.55 | 8,000 |
08 Jan 2024 | 21.80 | 22.00 | 21.26 | 21.60 | 21.60 | 6,900 |
05 Jan 2024 | 20.18 | 22.16 | 20.18 | 21.75 | 21.75 | 20,800 |
04 Jan 2024 | 21.13 | 21.61 | 20.32 | 20.32 | 20.32 | 17,100 |
03 Jan 2024 | 21.59 | 21.98 | 21.30 | 21.83 | 21.83 | 1,900 |
02 Jan 2024 | 21.64 | 22.17 | 21.64 | 22.00 | 22.00 | 3,200 |
29 Dec 2023 | 22.15 | 22.16 | 21.12 | 21.97 | 21.97 | 2,800 |
28 Dec 2023 | 22.04 | 22.31 | 21.74 | 22.06 | 22.06 | 5,500 |
27 Dec 2023 | 22.01 | 22.25 | 21.94 | 22.00 | 22.00 | 4,800 |
26 Dec 2023 | 21.95 | 21.95 | 21.60 | 21.72 | 21.72 | 2,300 |
22 Dec 2023 | 21.54 | 22.08 | 21.54 | 21.75 | 21.75 | 9,600 |
21 Dec 2023 | 21.76 | 22.16 | 21.20 | 21.59 | 21.59 | 7,400 |
20 Dec 2023 | 21.65 | 22.58 | 21.10 | 21.65 | 21.65 | 13,700 |
19 Dec 2023 | 20.72 | 21.31 | 20.28 | 21.15 | 21.15 | 8,300 |
18 Dec 2023 | 20.25 | 20.72 | 20.25 | 20.72 | 20.72 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |